| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 19.98 | 19.5 | 19.8 | 19.64 | 19.64 | -0.06 (-0.30%) | 3,279,730 |
| 24 Feb 2022 | CNY | 20.66 | 19.36 | 20.61 | 19.7 | 19.7 | -1.07 (-5.15%) | 7,230,800 |
| 23 Feb 2022 | CNY | 21.34 | 20.4 | 20.59 | 20.77 | 20.77 | +1.27 (+6.51%) | 9,078,800 |
| 22 Feb 2022 | CNY | 19.68 | 19.1 | 19.68 | 19.5 | 19.5 | -0.17 (-0.86%) | 2,233,530 |
| 21 Feb 2022 | CNY | 19.92 | 19.55 | 19.68 | 19.67 | 19.67 | -0.12 (-0.61%) | 2,326,000 |
| 18 Feb 2022 | CNY | 20.19 | 19.71 | 20.14 | 19.79 | 19.79 | -0.2 (-1.00%) | 1,949,920 |
| 17 Feb 2022 | CNY | 20.11 | 19.51 | 19.68 | 19.99 | 19.99 | +0.31 (+1.58%) | 2,699,000 |
| 16 Feb 2022 | CNY | 20.07 | 19.42 | 19.69 | 19.68 | 19.68 | +0.27 (+1.39%) | 3,005,980 |
| 15 Feb 2022 | CNY | 19.66 | 19.2 | 19.31 | 19.41 | 19.41 | +0.01 (+0.05%) | 1,270,860 |
| 14 Feb 2022 | CNY | 19.79 | 19.28 | 19.5 | 19.4 | 19.4 | -0.1 (-0.51%) | 1,750,700 |
| 11 Feb 2022 | CNY | 19.89 | 19.38 | 19.89 | 19.5 | 19.5 | -0.4 (-2.01%) | 1,422,340 |
| 10 Feb 2022 | CNY | 20.35 | 19.82 | 20.23 | 19.9 | 19.9 | -0.33 (-1.63%) | 1,836,980 |
| 9 Feb 2022 | CNY | 20.33 | 19.89 | 20.14 | 20.23 | 20.23 | +0.29 (+1.45%) | 1,516,300 |
| 8 Feb 2022 | CNY | 20.07 | 19.6 | 20 | 19.94 | 19.94 | -0.01 (-0.05%) | 1,353,070 |
| 7 Feb 2022 | CNY | 20.15 | 19.58 | 19.58 | 19.95 | 19.95 | +0.67 (+3.48%) | 1,843,870 |
| 28 Jan 2022 | CNY | 19.62 | 18.59 | 19.02 | 19.28 | 19.28 | +0.27 (+1.42%) | 2,378,960 |
| 27 Jan 2022 | CNY | 20.18 | 18.95 | 19.68 | 19.01 | 19.01 | -0.91 (-4.57%) | 3,446,890 |
| 26 Jan 2022 | CNY | 20.14 | 19.81 | 19.85 | 19.92 | 19.92 | +0.04 (+0.20%) | 1,434,780 |
| 25 Jan 2022 | CNY | 20.66 | 19.83 | 20.41 | 19.88 | 19.88 | -0.61 (-2.98%) | 2,672,440 |
| 24 Jan 2022 | CNY | 20.54 | 19.81 | 20.14 | 20.49 | 20.49 | +0.3 (+1.49%) | 2,198,700 |
| 21 Jan 2022 | CNY | 20.61 | 20.11 | 20.46 | 20.19 | 20.19 | -0.26 (-1.27%) | 2,135,040 |
| 20 Jan 2022 | CNY | 21.35 | 20.43 | 21.18 | 20.45 | 20.45 | -0.73 (-3.45%) | 4,736,690 |
| 19 Jan 2022 | CNY | 21.85 | 20.87 | 21.48 | 21.18 | 21.18 | -0.38 (-1.76%) | 3,100,410 |
| 18 Jan 2022 | CNY | 22.04 | 21.52 | 21.9 | 21.56 | 21.56 | -0.38 (-1.73%) | 3,837,100 |
| 17 Jan 2022 | CNY | 22.12 | 21.16 | 21.25 | 21.94 | 21.94 | +0.69 (+3.25%) | 4,850,400 |
| 14 Jan 2022 | CNY | 21.35 | 20.92 | 21.03 | 21.25 | 21.25 | +0.09 (+0.43%) | 2,169,510 |
| 13 Jan 2022 | CNY | 21.62 | 21.01 | 21.53 | 21.16 | 21.16 | -0.39 (-1.81%) | 3,399,850 |
| 12 Jan 2022 | CNY | 21.65 | 20.6 | 20.8 | 21.55 | 21.55 | +0.84 (+4.06%) | 6,337,930 |
| 11 Jan 2022 | CNY | 21.12 | 20.55 | 20.55 | 20.71 | 20.71 | +0.22 (+1.07%) | 4,359,840 |
| 10 Jan 2022 | CNY | 20.49 | 19.95 | 20.22 | 20.49 | 20.49 | +0.19 (+0.94%) | 2,613,470 |
